日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	2,575	2,632	2,564	2,584	0%	722,100	-	+5.43%
10/01	2,607	2,607	2,486	2,584	-0.39%	910,500	-	+5.99%
09/30	2,545	2,616	2,534	2,594	+0.82%	1,067,600	-	+7.06%
09/29	2,581	2,606	2,538	2,573	-1.98%	845,900	-	+6.76%
09/28	2,606	2,636	2,586	2,625	+0.73%	1,106,200	-	+9.6%
09/25	2,500	2,610	2,494	2,606	+5.98%	1,088,500	-	+9.63%
09/24	2,463	2,475	2,424	2,459	-0.89%	634,600	-	+3.89%
09/18	2,484	2,499	2,420	2,481	-0.12%	1,301,200	-	+5.13%
09/17	2,468	2,524	2,460	2,484	+0.77%	785,600	-	+5.52%
09/16	2,437	2,508	2,427	2,465	+1.65%	852,500	-	+5.12%
09/15	2,436	2,454	2,395	2,425	-0.57%	615,000	-	+3.94%
09/14	2,376	2,469	2,376	2,439	+1.67%	747,200	-	+5.22%
09/11	2,314	2,428	2,294	2,399	+1.14%	1,075,200	-	+4.08%
09/10	2,281	2,387	2,281	2,372	+3.94%	630,600	-	+3.27%
09/09	2,297	2,317	2,274	2,282	-0.78%	477,500	-	-0.31%
09/08	2,350	2,373	2,300	2,300	-3.32%	517,800	-	+0.88%
09/07	2,381	2,397	2,354	2,379	+0.13%	615,200	-	+4.85%
09/04	2,410	2,429	2,329	2,376	-1.41%	884,000	-	+5.41%
09/03	2,420	2,465	2,386	2,410	+0.79%	786,700	-	+7.88%
09/02	2,400	2,443	2,364	2,391	-2.41%	741,200	-	+7.99%
09/01	2,420	2,453	2,385	2,450	-0.12%	649,100	-	+11.36%
08/31	2,430	2,481	2,426	2,453	+0.41%	1,014,600	-	+12.16%
08/28	2,370	2,463	2,355	2,443	+3.08%	1,018,300	-	+12.48%
08/27	2,356	2,390	2,336	2,370	+1.24%	804,100	-	+9.82%
08/26	2,289	2,358	2,270	2,341	+3.68%	781,700	-	+9.09%
08/25	2,217	2,263	2,208	2,258	+2.31%	509,000	-	+5.86%
08/24	2,289	2,291	2,196	2,207	-2.17%	838,200	-	+4.1%
08/21	2,203	2,261	2,196	2,256	+2.31%	982,800	-	+6.67%
08/20	2,179	2,235	2,160	2,205	+1.19%	1,019,300	-	+4.55%
08/19	2,200	2,262	2,178	2,179	-6.92%	1,142,400	-	+3.61%
08/18	2,331	2,382	2,331	2,341	+1.56%	877,200	-	+11.53%
08/17	2,309	2,344	2,282	2,305	-0.13%	772,400	-	+10.39%
08/14	2,278	2,350	2,268	2,308	+1.32%	924,300	-	+11.01%
08/13	2,189	2,280	2,188	2,278	+5.95%	1,058,000	-	+10.05%
08/12	2,100	2,161	2,078	2,150	+4.37%	677,700	-	+4.27%
08/10	15:00 2027年3月期第1四半期末の自己資本比率について
08/10	2,111	2,113	2,060	2,060	-2.88%	519,400	-	+0.05%
08/07	2,189	2,198	2,116	2,121	-3.33%	606,400	-	+2.96%
08/06	2,168	2,254	2,153	2,194	+1.25%	916,500	-	+6.66%
08/05	2,082	2,167	2,081	2,167	+4.94%	866,100	-	+5.76%
08/04	2,057	2,096	2,039	2,065	+2.89%	1,146,700	-	+1.18%
08/03	1,967	2,091	1,948	2,007	-0.5%	1,132,800	-	-1.47%
07/31	15:50 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	10:00 取締役に対する株式報酬型ストック・オプションの発行内容確定に関するお知らせ
07/31	1,938	2,064	1,911	2,017	+7.23%	1,532,000	-	-0.88%
07/30	1,850	1,907	1,834	1,881	-1.78%	1,267,000	-	-7.39%
07/29	2,000	2,009	1,867	1,915	-5.94%	1,511,300	-	-5.71%
07/28	2,075	2,104	2,026	2,036	-4.1%	1,052,900	-	+0.2%
07/27	2,090	2,123	2,061	2,123	+2.07%	633,400	-	+4.79%
07/24	2,047	2,091	2,037	2,080	-0.48%	701,000	-	+3.12%
07/23	2,043	2,107	2,042	2,090	+1.55%	658,900	-	+3.93%
07/22	2,041	2,082	2,021	2,058	+1.68%	680,400	-	+2.69%
07/21	1,963	2,040	1,936	2,024	+5.2%	1,143,000	-	+1.15%
07/17	2,085	2,098	1,910	1,924	-8.21%	1,233,600	-	-3.8%
07/16	2,073	2,117	2,071	2,096	-0.66%	761,800	-	+4.75%
07/15	2,091	2,128	2,074	2,110	+2.53%	689,300	-	+5.82%
07/14	2,075	2,082	2,018	2,058	-0.1%	459,600	-	+3.47%
07/13	2,090	2,126	2,054	2,060	-0.19%	532,200	-	+3.67%
07/10	2,114	2,147	2,057	2,064	-0.96%	579,000	-	+4.19%
07/09	2,071	2,084	2,042	2,084	-0.14%	429,800	-	+5.47%
07/08	2,082	2,106	2,072	2,087	+0.29%	725,100	-	+6.05%
07/07	2,109	2,156	2,071	2,081	+0.14%	763,700	-	+6.17%
07/06	2,090	2,123	2,066	2,078	-0.14%	721,900	-	+6.51%
07/03	2,053	2,082	2,027	2,081	+2.01%	557,400	-	+7.1%
07/02	2,021	2,067	2,003	2,040	+2.56%	775,800	-	+5.37%
07/01	1,994	2,026	1,978	1,989	+0.51%	640,700	-	+3%
06/30	1,969	2,001	1,954	1,979	+0.46%	622,200	-	+2.59%
06/29	1,970	2,002	1,943	1,970	+0.51%	726,600	-	+2.18%
06/26	1,929	1,960	1,914	1,960	+2.4%	825,700	-	+1.61%
06/25	1,895	1,928	1,868	1,914	+1.59%	721,500	-	-0.78%
06/24	16:00 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ
06/24	1,912	1,944	1,860	1,884	-1.93%	743,600	-	-2.53%
06/23	1,918	1,937	1,904	1,921	+0.73%	656,500	-	-0.72%
06/22	1,861	1,929	1,861	1,907	+0.9%	451,100	-	-1.55%
06/19	1,908	1,921	1,848	1,890	-1.66%	1,054,400	-	-2.53%
06/18	1,937	1,954	1,909	1,922	+0.47%	690,700	-	-0.98%
06/17	1,995	2,020	1,913	1,913	-3.38%	846,800	-	-1.44%
06/16	1,993	2,024	1,936	1,980	-1.69%	1,093,100	-	+1.8%
06/15	2,022	2,044	1,978	2,014	+3.55%	892,400	-	+3.92%
06/12	1,966	1,986	1,934	1,945	+0.99%	914,400	-	+0.78%
06/11	1,900	1,948	1,890	1,926	-2.73%	814,600	-	+0.05%
06/10	2,016	2,095	1,976	1,980	-0.95%	1,131,800	-	+3.02%
06/09	15:00 自己株式の取得状況および取得終了に関するお知らせ
06/09	1,950	2,004	1,936	1,999	+3.74%	1,133,600	-	+4.39%
06/08	15:00 自己株式の取得状況に関するお知らせ
06/08	1,884	1,933	1,865	1,927	+0.16%	977,000	-	+1.1%
06/05	1,934	1,953	1,908	1,924	+1.26%	677,000	-	+1.16%
06/04	1,840	1,931	1,813	1,900	+1.93%	799,500	-	+0.37%
06/03	1,879	1,891	1,839	1,864	+0.16%	621,700	-	-1.06%
06/02	1,850	1,876	1,788	1,861	-1.12%	732,300	-	-0.85%
06/01	1,906	1,919	1,867	1,882	-1.26%	780,000	-	+0.59%
05/29	1,920	1,956	1,906	1,906	-0.37%	887,200	-	+2.09%
05/28	1,927	1,929	1,863	1,913	-1.9%	789,800	-	+2.57%
05/27	1,958	1,967	1,913	1,950	-0.41%	565,900	-	+4.61%
05/26	1,966	1,977	1,916	1,958	-0.81%	488,600	-	+5.21%
05/25	1,960	1,992	1,930	1,974	+0.1%	673,400	-	+6.24%
05/22	2,031	2,034	1,965	1,972	-1.55%	883,200	-	+6.36%
05/21	1,995	2,047	1,985	2,003	+2.46%	1,339,000	-	+8.45%
05/20	1,979	1,997	1,924	1,955	-0.51%	717,000	-	+6.31%
05/19	1,950	2,008	1,936	1,965	+1.29%	1,079,800	-	+7.26%
05/18	1,953	1,987	1,934	1,940	-0.67%	852,900	-	+6.48%
05/15	1,950	2,010	1,917	1,953	+1.03%	1,171,800	-	+7.9%
05/14	2,000	2,013	1,933	1,933	-3.06%	1,382,200	-	+7.63%
05/13	1,843	1,997	1,828	1,994	+9.98%	2,942,300	-	+11.9%
05/12	15:40 剰余金の配当に関するお知らせ
05/12	15:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:40 自己株式取得に係る事項の決定に関するお知らせ
05/12	15:40 中期経営計画における財務目標の見直しに関するお知らせ
05/12	1,831	1,837	1,778	1,813	0%	873,100	-	+2.66%
05/11	1,813	1,839	1,781	1,813	+0.22%	795,200	-	+3.07%

百五銀行（8368）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート